森組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 50 | 50 | 50 | 50 | -1 | -2% | 3,000 |
| 2010/06/18 | 48 | 51 | 48 | 51 | +3 | +6.3% | 55,000 |
| 2010/06/17 | 48 | 48 | 48 | 48 | - | - | 1,000 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 49 | 49 | 48 | 48 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 48 | 48 | 48 | 48 | +1 | +2.1% | 9,000 |
| 2010/06/11 | 47 | 47 | 47 | 47 | +1 | +2.2% | 1,000 |
| 2010/06/10 | 47 | 47 | 46 | 46 | -1 | -2.1% | 6,000 |
| 2010/06/09 | 47 | 47 | 47 | 47 | -1 | -2.1% | 12,000 |
| 2010/06/08 | 48 | 48 | 48 | 48 | ±0 | ±0% | 5,000 |
| 2010/06/07 | 47 | 48 | 47 | 48 | -2 | -4% | 8,000 |
| 2010/06/04 | 49 | 50 | 49 | 50 | ±0 | ±0% | 9,000 |
| 2010/06/03 | 49 | 50 | 49 | 50 | +2 | +4.2% | 3,000 |
| 2010/06/02 | 47 | 48 | 47 | 48 | +1 | +2.1% | 37,000 |
| 2010/06/01 | 47 | 47 | 47 | 47 | ±0 | ±0% | 13,000 |
| 2010/05/31 | 46 | 47 | 46 | 47 | -1 | -2.1% | 82,000 |
| 2010/05/28 | 48 | 48 | 48 | 48 | ±0 | ±0% | 6,000 |
| 2010/05/27 | 50 | 50 | 48 | 48 | - | - | 2,000 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 50 | 50 | 50 | 50 | +1 | +2% | 38,000 |
| 2010/05/24 | 47 | 49 | 47 | 49 | +2 | +4.3% | 14,000 |
| 2010/05/21 | 46 | 47 | 46 | 47 | -1 | -2.1% | 27,000 |
| 2010/05/20 | 48 | 48 | 48 | 48 | -1 | -2% | 7,000 |
| 2010/05/19 | 48 | 49 | 48 | 49 | ±0 | ±0% | 35,000 |
| 2010/05/18 | 50 | 50 | 49 | 49 | -2 | -3.9% | 11,000 |
| 2010/05/17 | 52 | 52 | 49 | 51 | -2 | -3.8% | 80,000 |
| 2010/05/14 | 52 | 53 | 52 | 53 | +2 | +3.9% | 13,000 |
| 2010/05/13 | 52 | 53 | 51 | 51 | -1 | -1.9% | 14,000 |
| 2010/05/12 | 52 | 52 | 51 | 52 | +1 | +2% | 17,000 |
| 2010/05/11 | 52 | 52 | 51 | 51 | -1 | -1.9% | 38,000 |
| 2010/05/10 | 49 | 52 | 49 | 52 | +1 | +2% | 21,000 |
| 2010/05/07 | 50 | 52 | 47 | 51 | -1 | -1.9% | 101,000 |
| 2010/05/06 | 53 | 53 | 52 | 52 | -2 | -3.7% | 16,000 |
| 2010/04/30 | 54 | 54 | 52 | 54 | -1 | -1.8% | 110,000 |
| 2010/04/28 | 53 | 55 | 53 | 55 | +1 | +1.9% | 44,000 |
| 2010/04/27 | 56 | 56 | 53 | 54 | -1 | -1.8% | 115,000 |
| 2010/04/26 | 62 | 67 | 54 | 55 | +3 | +5.8% | 1,220,000 |
| 2010/04/23 | 52 | 53 | 51 | 52 | ±0 | ±0% | 60,000 |
| 2010/04/22 | 50 | 52 | 50 | 52 | +2 | +4% | 12,000 |
| 2010/04/21 | 50 | 50 | 49 | 50 | -1 | -2% | 26,000 |
| 2010/04/20 | 50 | 51 | 50 | 51 | -1 | -1.9% | 7,000 |
| 2010/04/19 | 53 | 53 | 50 | 52 | -1 | -1.9% | 30,000 |
| 2010/04/16 | 52 | 53 | 52 | 53 | +1 | +1.9% | 23,000 |
| 2010/04/15 | 52 | 52 | 51 | 52 | ±0 | ±0% | 22,000 |
| 2010/04/14 | 51 | 52 | 50 | 52 | +1 | +2% | 34,000 |
| 2010/04/13 | 51 | 52 | 50 | 51 | ±0 | ±0% | 31,000 |
| 2010/04/12 | 49 | 51 | 49 | 51 | +2 | +4.1% | 38,000 |
| 2010/04/09 | 47 | 49 | 47 | 49 | +2 | +4.3% | 9,000 |
| 2010/04/08 | 47 | 47 | 47 | 47 | ±0 | ±0% | 2,000 |
| 2010/04/07 | 47 | 47 | 46 | 47 | ±0 | ±0% | 27,000 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「森 組」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 森 組 | 33,000円 | +19.8% | +25.8% | 4.24% | 15.90倍 | 0.77倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| 弘電社 | 124,800円 | +9.0% | +0.6% | 4.33% | 12.14倍 | 0.54倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 佐田建 | 70,700円 | +27.5% | +504.8% | 4.10% | 12.59倍 | 0.71倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| 高田工 | 145,200円 | +9.1% | -31.2% | 3.44% | 8.35倍 | 0.55倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| 三住道路 | 105,900円 | +1.6% | +8.1% | 3.78% | 14.10倍 | 0.71倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
